1,086
+11 (+1.02%)
株価：2024/05/17 15:00
20分ディレイ
グローバルＸ Ｓ＆Ｐ５００・カバード・コール ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,078 | 1,086 | 1,078 | 1,086 | +11 | +1% | 6,912 |
| 2024/05/16 | 1,083 | 1,084 | 1,067 | 1,075 | -12 | -1.1% | 45,822 |
| 2024/05/15 | 1,088 | 1,089 | 1,084 | 1,087 | -1 | -0.1% | 7,483 |
| 2024/05/14 | 1,082 | 1,088 | 1,082 | 1,088 | +5 | +0.5% | 2,242 |
| 2024/05/13 | 1,082 | 1,087 | 1,078 | 1,083 | +2 | +0.2% | 23,897 |
| 2024/05/10 | 1,083 | 1,083 | 1,076 | 1,081 | +1 | +0.1% | 16,442 |
| 2024/05/09 | 1,088 | 1,093 | 1,077 | 1,080 | -18 | -1.6% | 33,955 |
| 2024/05/08 | 1,111 | 1,124 | 1,098 | 1,098 | -9 | -0.8% | 20,267 |
| 2024/05/07 | 1,105 | 1,107 | 1,096 | 1,107 | +17 | +1.6% | 7,889 |
| 2024/05/02 | 1,088 | 1,093 | 1,078 | 1,090 | -3 | -0.3% | 17,282 |
| 2024/05/01 | 1,089 | 1,152 | 1,088 | 1,093 | +5 | +0.5% | 20,133 |
| 2024/04/30 | 1,088 | 1,088 | 1,083 | 1,088 | +2 | +0.2% | 9,665 |
| 2024/04/26 | 1,079 | 1,086 | 1,076 | 1,086 | +10 | +0.9% | 4,303 |
| 2024/04/25 | 1,079 | 1,079 | 1,072 | 1,076 | +5 | +0.5% | 4,902 |
| 2024/04/24 | 1,069 | 1,073 | 1,069 | 1,071 | +5 | +0.5% | 18,286 |
| 2024/04/23 | 1,069 | 1,069 | 1,064 | 1,066 | +2 | +0.2% | 5,913 |
| 2024/04/22 | 1,060 | 1,064 | 1,060 | 1,064 | +7 | +0.7% | 6,615 |
| 2024/04/19 | 1,072 | 1,072 | 1,041 | 1,057 | -14 | -1.3% | 50,040 |
| 2024/04/18 | 1,068 | 1,071 | 1,067 | 1,071 | -3 | -0.3% | 13,348 |
| 2024/04/17 | 1,074 | 1,077 | 1,072 | 1,074 | +2 | +0.2% | 4,891 |
| 2024/04/16 | 1,075 | 1,078 | 1,069 | 1,072 | -8 | -0.7% | 24,646 |
| 2024/04/15 | 1,075 | 1,080 | 1,072 | 1,080 | +4 | +0.4% | 9,224 |
| 2024/04/12 | 1,076 | 1,107 | 1,073 | 1,076 | +8 | +0.7% | 24,494 |
| 2024/04/11 | 1,070 | 1,071 | 1,067 | 1,068 | ±0 | ±0% | 8,161 |
| 2024/04/10 | 1,068 | 1,068 | 1,065 | 1,068 | +1 | +0.1% | 8,669 |
| 2024/04/09 | 1,070 | 1,075 | 1,065 | 1,067 | -22 | -2% | 59,143 |
| 2024/04/08 | 1,077 | 1,090 | 1,077 | 1,089 | +12 | +1.1% | 8,493 |
| 2024/04/05 | 1,074 | 1,077 | 1,065 | 1,077 | -1 | -0.1% | 20,840 |
| 2024/04/04 | 1,076 | 1,078 | 1,075 | 1,078 | +3 | +0.3% | 3,415 |
| 2024/04/03 | 1,076 | 1,077 | 1,071 | 1,075 | -2 | -0.2% | 8,204 |
| 2024/04/02 | 1,082 | 1,082 | 1,075 | 1,077 | +2 | +0.2% | 13,531 |
| 2024/04/01 | 1,083 | 1,083 | 1,073 | 1,075 | ±0 | ±0% | 6,516 |
| 2024/03/29 | 1,074 | 1,075 | 1,072 | 1,075 | +3 | +0.3% | 9,986 |
| 2024/03/28 | 1,075 | 1,075 | 1,071 | 1,072 | -3 | -0.3% | 7,799 |
| 2024/03/27 | 1,072 | 1,075 | 1,070 | 1,075 | +4 | +0.4% | 6,034 |
| 2024/03/26 | 1,072 | 1,072 | 1,068 | 1,071 | +2 | +0.2% | 5,828 |
| 2024/03/25 | 1,076 | 1,076 | 1,066 | 1,069 | -4 | -0.4% | 8,144 |
| 2024/03/22 | 1,066 | 1,073 | 1,066 | 1,073 | +9 | +0.8% | 4,983 |
| 2024/03/21 | 1,058 | 1,065 | 1,058 | 1,064 | +10 | +0.9% | 9,182 |
| 2024/03/19 | 1,040 | 1,054 | 1,040 | 1,054 | +19 | +1.8% | 17,228 |
| 2024/03/18 | 1,036 | 1,036 | 1,032 | 1,035 | +8 | +0.8% | 11,567 |
| 2024/03/15 | 1,030 | 1,031 | 1,027 | 1,027 | ±0 | ±0% | 12,408 |
| 2024/03/14 | 1,025 | 1,028 | 1,023 | 1,027 | +5 | +0.5% | 12,495 |
| 2024/03/13 | 1,025 | 1,025 | 1,022 | 1,022 | +1 | +0.1% | 5,698 |
| 2024/03/12 | 1,021 | 1,022 | 1,013 | 1,021 | +1 | +0.1% | 6,776 |
| 2024/03/11 | 1,016 | 1,021 | 1,014 | 1,020 | -4 | -0.4% | 23,483 |
| 2024/03/08 | 1,022 | 1,032 | 1,018 | 1,024 | -20 | -1.9% | 24,715 |
| 2024/03/07 | 1,045 | 1,045 | 1,040 | 1,044 | -5 | -0.5% | 10,582 |
| 2024/03/06 | 1,049 | 1,050 | 1,041 | 1,049 | +4 | +0.4% | 61,030 |
| 2024/03/05 | 1,050 | 1,060 | 1,044 | 1,045 | ±0 | ±0% | 16,222 |
1～
50
件表示中 / 374件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
